Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.45 | 12.03% | 30,800 | 600 | 0.0 |
11.70
14
13.50
|
2 tháng
(2024-07-22) |
0.45 | 3.45% | 58,100 | 400 | 0.0 |
11.70
14
13.50
|
3 tháng
(2024-06-21) |
0 | 0% | 99,800 | -200 | -0.0 |
11.70
14
13.50
|
6 tháng
(2024-03-25) |
2.13 | 18.70% | 543,500 | -31,800 | -0.5 |
10.62
15.03
13.50
|
12 tháng
(2023-09-25) |
1.51 | 12.59% | 833,300 | -34,505 | -0.5 |
10.62
15.87
13.50
|
24 tháng
(2022-09-30) |
3.85 | 39.84% | 1,511,400 | 23,095 | 0.2 |
6.81
15.87
13.50
|
36 tháng
(2021-10-05) |
-8.37 | -38.26% | 2,250,145 | -6,405 | -0.8 |
6.81
26.01
13.50
|
60 tháng
(2019-10-16) |
-8.54 | -38.75% | 2,859,538 | 7,818,595 | 153.0 |
6.81
36.68
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0.0 |
13/02/2023 |
11.55
|
16,000 | 12.34 | 12.34 | 11.51 | 600 | 0 | 0.0 |
10/02/2023 |
12.34
|
1,800 | 11.81 | 12.34 | 11.81 | 700 | 0 | 0.0 |
09/02/2023 |
11.81
|
800 | 11.46 | 11.81 | 11.46 | 0 | 0 | -0.0 |
08/02/2023 |
11.46
|
4,300 | 10.71 | 11.46 | 11.46 | 0 | 0 | -0.0 |
07/02/2023 |
10.71
|
1,000 | 10.05 | 10.71 | 10.58 | 0 | 0 | -0.0 |
06/02/2023 |
10.05
|
1,100 | 9.43 | 10.05 | 9.70 | 0 | 600 | -0.0 |
03/02/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0.0 |
02/02/2023 |
9.43
|
1,000 | 8.82 | 9.43 | 9.43 | 0 | 0 | 0.0 |
01/02/2023 |
8.82
|
1,000 | 8.32 | 8.82 | 8.32 | 100 | 0 | 0.0 |
31/01/2023 |
8.32
|
300 | 7.79 | 8.32 | 8.32 | 0 | 0 | 0.0 |
30/01/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0.0 |
27/01/2023 |
7.79
|
200 | 7.28 | 7.79 | 7.79 | 0 | 0 | 0.0 |
19/01/2023 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0.0 |
18/01/2023 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0.0 |
17/01/2023 |
7.28
|
100 | 6.81 | 7.28 | 7.28 | 0 | 0 | 0.0 |
16/01/2023 |
6.81
|
100 | 7.23 | 7.23 | 6.81 | 0 | 0 | 0.0 |
13/01/2023 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0.0 |
12/01/2023 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0.0 |
11/01/2023 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0.0 |
10/01/2023 |
7.23
|
800 | 7.71 | 7.71 | 7.23 | 0 | 0 | 0.0 |
09/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0.0 |
06/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0.0 |
05/01/2023 |
7.71
|
100 | 8.21 | 8.21 | 7.71 | 0 | 0 | 0.0 |
04/01/2023 |
8.21
|
700 | 7.68 | 8.21 | 8.20 | 0 | 0 | 0.0 |
03/01/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0.0 |
30/12/2022 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0.0 |
29/12/2022 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0.0 |
28/12/2022 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0.0 |
27/12/2022 |
7.68
|
900 | 8.23 | 8.23 | 7.65 | 0 | 0 | 0.0 |
26/12/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0.0 |
23/12/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0.0 |
22/12/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0.0 |
21/12/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0.0 |
20/12/2022 |
8.23
|
1,100 | 7.69 | 8.23 | 7.67 | 0 | 0 | 0.0 |
19/12/2022 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0.0 |
16/12/2022 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0.0 |
15/12/2022 |
7.69
|
100 | 8.25 | 8.25 | 7.69 | 0 | 0 | 0.0 |
14/12/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0.0 |
13/12/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0.0 |
12/12/2022 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 100 | 0 | 0.0 |
09/12/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0.0 |
08/12/2022 |
8.25
|
200 | 8.86 | 8.86 | 8.25 | 0 | 0 | 0.0 |
07/12/2022 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0.0 |
06/12/2022 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0.0 |
05/12/2022 |
8.86
|
1,400 | 8.30 | 8.86 | 8.86 | 500 | 0 | 0.0 |
02/12/2022 |
8.30
|
200 | 8.82 | 9.39 | 8.30 | 0 | 0 | -0.0 |
01/12/2022 |
8.82
|
200 | 8.57 | 8.95 | 8.82 | 0 | 100 | -0.0 |
30/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
29/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
28/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
25/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
24/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
23/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
22/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
21/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
18/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
17/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
16/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
15/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
14/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
11/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
10/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
09/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
08/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
07/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
04/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0.0 |
03/11/2022 |
8.57
|
700 | 9.21 | 9.21 | 8.57 | 100 | 0 | 0.0 |
02/11/2022 |
9.21
|
100 | 8.72 | 9.21 | 9.21 | 0 | 0 | 0.0 |
01/11/2022 |
8.72
|
600 | 8.16 | 8.72 | 8.72 | 0 | 0 | 0.0 |
31/10/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0.0 |
28/10/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0.0 |
27/10/2022 |
8.16
|
200 | 7.64 | 8.16 | 7.12 | 0 | 0 | 0 |
26/10/2022 |
7.64
|
4,100 | 8.20 | 8.20 | 7.64 | 500 | 0 | 0.0 |
25/10/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/10/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
21/10/2022 |
8.20
|
2,100 | 8.82 | 9.39 | 8.20 | 500 | 0 | 0.0 |
20/10/2022 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
19/10/2022 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
18/10/2022 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0.0 |
17/10/2022 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0.0 |
14/10/2022 |
8.82
|
2,100 | 8.82 | 8.82 | 8.21 | 0 | 0 | 0.0 |
13/10/2022 |
8.82
|
1,100 | 8.99 | 8.99 | 8.37 | 0 | 0 | 0.0 |
12/10/2022 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0.0 |
11/10/2022 |
8.99
|
100 | 8.90 | 8.99 | 8.99 | 0 | 0 | 0.0 |
10/10/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0.0 |
07/10/2022 |
8.90
|
200 | 8.99 | 8.99 | 8.37 | 0 | 0 | 0.0 |
06/10/2022 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0.0 |
05/10/2022 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0.0 |
04/10/2022 |
8.99
|
2,100 | 8.99 | 8.99 | 8.46 | 0 | 0 | 0.0 |
03/10/2022 |
8.99
|
3,000 | 9.65 | 9.65 | 8.99 | 0 | 0 | 0.0 |
30/09/2022 |
9.65
|
300 | 10.32 | 10.32 | 9.65 | 0 | 0 | 0.0 |
29/09/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0.0 |
28/09/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0.0 |
27/09/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0.0 |
26/09/2022 |
10.32
|
100 | 10.36 | 10.36 | 10.32 | 0 | 0 | 0.0 |
23/09/2022 |
10.36
|
100 | 11.06 | 11.06 | 10.36 | 0 | 0 | 0.0 |
22/09/2022 |
11.06
|
700 | 10.58 | 11.06 | 10.58 | 0 | 0 | 0.0 |
21/09/2022 |
10.58
|
400 | 10.49 | 10.58 | 10.58 | 0 | 0 | 0.0 |
20/09/2022 |
10.49
|
800 | 10.40 | 10.49 | 9.74 | 0 | 0 | 0.0 |